Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.419 | 6.441 | 6.355 | 6.395 | 175,857 | -0.02(-0.37%) |
Apr 28, 2016 | 6.451 | 6.475 | 6.395 | 6.419 | 155,564 | -0.03(-0.49%) |
Apr 27, 2016 | 6.419 | 6.459 | 6.403 | 6.451 | 102,133 | +0.03(+0.49%) |
Apr 26, 2016 | 6.395 | 6.435 | 6.379 | 6.419 | 279,118 | +0.05(+0.75%) |
Apr 25, 2016 | 6.340 | 6.371 | 6.300 | 6.371 | 223,182 | +0.05(+0.75%) |
Apr 22, 2016 | 6.347 | 6.355 | 6.292 | 6.324 | 165,254 | +0.02(+0.38%) |
Apr 21, 2016 | 6.355 | 6.419 | 6.292 | 6.300 | 104,858 | -0.06(-0.87%) |
Apr 20, 2016 | 6.355 | 6.371 | 6.332 | 6.355 | 127,234 | +0.02(+0.29%) |
Apr 19, 2016 | 6.290 | 6.361 | 6.290 | 6.337 | 139,279 | +0.04(+0.63%) |
Apr 18, 2016 | 6.242 | 6.306 | 6.203 | 6.298 | 95,364 | +0.06(+1.02%) |
Apr 15, 2016 | 6.266 | 6.266 | 6.211 | 6.234 | 83,826 | -0.02(-0.25%) |
Apr 14, 2016 | 6.274 | 6.282 | 6.245 | 6.250 | 197,560 | -0.01(-0.13%) |
Apr 13, 2016 | 6.203 | 6.266 | 6.203 | 6.258 | 215,310 | +0.06(+1.02%) |
Apr 12, 2016 | 6.155 | 6.203 | 6.139 | 6.195 | 77,753 | +0.06(+0.90%) |
Apr 11, 2016 | 6.187 | 6.187 | 6.139 | 6.139 | 72,348 | +0.00(+0.00%) |
Apr 08, 2016 | 6.139 | 6.195 | 6.124 | 6.139 | 94,351 | +0.01(+0.13%) |
Apr 07, 2016 | 6.135 | 6.135 | 6.078 | 6.131 | 124,189 | -0.02(-0.26%) |
Apr 06, 2016 | 6.084 | 6.158 | 6.084 | 6.147 | 109,749 | +0.06(+0.91%) |
Apr 05, 2016 | 6.131 | 6.171 | 6.092 | 6.092 | 175,325 | -0.10(-1.66%) |
Apr 04, 2016 | 6.266 | 6.266 | 6.195 | 6.195 | 134,222 | -0.07(-1.14%) |
Apr 01, 2016 | 6.179 | 6.274 | 6.155 | 6.266 | 242,815 | +0.06(+0.89%) |
Mar 31, 2016 | 6.195 | 6.226 | 6.163 | 6.211 | 190,709 | +0.02(+0.30%) |
Mar 30, 2016 | 6.195 | 6.203 | 6.164 | 6.192 | 147,116 | +0.04(+0.73%) |
Mar 29, 2016 | 6.116 | 6.155 | 6.076 | 6.147 | 81,699 | +0.05(+0.78%) |
Mar 28, 2016 | 6.124 | 6.124 | 6.080 | 6.100 | 284,617 | +0.01(+0.22%) |
Mar 24, 2016 | 6.084 | 6.086 | 6.086 | 6.086 | 146,747 | -0.03(-0.48%) |
Mar 23, 2016 | 6.108 | 6.131 | 6.100 | 6.116 | 87,229 | -0.02(-0.39%) |
Mar 22, 2016 | 6.116 | 6.147 | 6.100 | 6.139 | 102,450 | +0.01(+0.13%) |
Mar 21, 2016 | 6.108 | 6.139 | 6.082 | 6.131 | 128,389 | +0.03(+0.56%) |
Mar 18, 2016 | 6.105 | 6.109 | 6.062 | 6.097 | 172,732 | +0.04(+0.65%) |
Mar 17, 2016 | 5.987 | 6.082 | 5.964 | 6.058 | 246,710 | +0.09(+1.59%) |
Mar 16, 2016 | 5.948 | 6.005 | 5.948 | 5.964 | 99,811 | +0.01(+0.13%) |
Mar 15, 2016 | 5.979 | 5.979 | 5.924 | 5.956 | 133,621 | -0.04(-0.66%) |
Mar 14, 2016 | 6.003 | 6.019 | 5.964 | 5.995 | 141,898 | +0.00(+0.00%) |
Mar 11, 2016 | 5.932 | 6.003 | 5.928 | 5.995 | 127,170 | +0.09(+1.60%) |
Mar 10, 2016 | 5.916 | 5.956 | 5.853 | 5.900 | 163,361 | +0.00(+0.00%) |
Mar 09, 2016 | 5.877 | 5.924 | 5.860 | 5.900 | 229,249 | +0.07(+1.22%) |
Mar 08, 2016 | 5.861 | 5.877 | 5.822 | 5.830 | 355,012 | -0.04(-0.67%) |
Mar 07, 2016 | 5.837 | 5.877 | 5.830 | 5.869 | 256,108 | +0.03(+0.54%) |
Mar 04, 2016 | 5.837 | 5.861 | 5.806 | 5.837 | 175,506 | +0.02(+0.34%) |
Mar 03, 2016 | 5.798 | 5.830 | 5.774 | 5.818 | 144,279 | +0.03(+0.44%) |
Mar 02, 2016 | 5.782 | 5.792 | 5.735 | 5.792 | 131,301 | +0.02(+0.31%) |
Mar 01, 2016 | 5.641 | 5.774 | 5.617 | 5.774 | 212,963 | +0.19(+3.36%) |
Feb 29, 2016 | 5.609 | 5.641 | 5.577 | 5.586 | 118,328 | +0.00(+0.04%) |
Feb 26, 2016 | 5.585 | 5.625 | 5.570 | 5.585 | 83,950 | +0.02(+0.41%) |
Feb 25, 2016 | 5.530 | 5.593 | 5.491 | 5.562 | 104,362 | +0.04(+0.71%) |
Feb 24, 2016 | 5.491 | 5.546 | 5.451 | 5.522 | 94,329 | -0.01(-0.14%) |
Feb 23, 2016 | 5.577 | 5.577 | 5.530 | 5.530 | 53,184 | -0.06(-1.13%) |
Feb 22, 2016 | 5.578 | 5.593 | 5.554 | 5.593 | 76,452 | +0.09(+1.57%) |
Feb 19, 2016 | 5.507 | 5.538 | 5.467 | 5.507 | 189,667 | +0.02(+0.29%) |
Feb 18, 2016 | 5.499 | 5.514 | 5.444 | 5.491 | 157,802 | +0.00(+0.04%) |
Feb 17, 2016 | 5.465 | 5.520 | 5.465 | 5.489 | 192,502 | +0.05(+0.87%) |
Feb 16, 2016 | 5.418 | 5.481 | 5.402 | 5.441 | 110,474 | +0.05(+1.02%) |
Feb 12, 2016 | 5.300 | 5.387 | 5.387 | 5.387 | 158,276 | +0.13(+2.38%) |
Feb 11, 2016 | 5.245 | 5.285 | 5.191 | 5.261 | 152,111 | -0.05(-0.89%) |
Feb 10, 2016 | 5.340 | 5.434 | 5.308 | 5.308 | 152,940 | +0.01(+0.15%) |
Feb 09, 2016 | 5.285 | 5.333 | 5.261 | 5.300 | 225,755 | -0.02(-0.44%) |
Feb 08, 2016 | 5.300 | 5.355 | 5.261 | 5.324 | 190,492 | -0.06(-1.16%) |
Feb 05, 2016 | 5.449 | 5.488 | 5.387 | 5.387 | 169,925 | -0.09(-1.72%) |
Feb 04, 2016 | 5.481 | 5.512 | 5.465 | 5.481 | 102,232 | +0.00(+0.00%) |
Feb 03, 2016 | 5.441 | 5.504 | 5.372 | 5.481 | 97,088 | +0.04(+0.72%) |
Feb 02, 2016 | 5.496 | 5.497 | 5.418 | 5.441 | 94,018 | -0.09(-1.56%) |